MFD GROUP LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.500	9.500	9.500	9.500	8.736	0
2025-08-07	9.500	9.500	9.500	9.500	8.736	0
2025-08-06	9.500	9.500	9.500	9.500	8.736	1
2025-08-05	9.500	9.500	9.500	9.500	8.736	0
2025-08-04	9.500	9.500	9.500	9.500	8.736	0
2025-08-01	9.500	9.500	9.500	9.500	8.736	0
2025-07-31	9.500	9.500	9.500	9.500	8.736	0
2025-07-30	9.500	9.500	9.500	9.500	8.736	0
2025-07-29	9.500	9.500	9.500	9.500	8.736	0
2025-07-28	9.100	9.500	9.100	9.500	8.736	100
2025-07-25	9.100	9.100	9.100	9.100	8.368	0
2025-07-24	9.100	9.100	9.100	9.100	8.368	0
2025-07-23	9.100	9.100	9.100	9.100	8.368	6
2025-07-22	9.340	9.340	9.100	9.100	8.368	945
2025-07-21	9.340	9.340	9.340	9.340	8.589	0
2025-07-18	9.340	9.340	9.340	9.340	8.589	1,063
2025-07-17	9.340	9.340	9.340	9.340	8.589	0
2025-07-16	9.340	9.340	9.340	9.340	8.589	0
2025-07-15	9.340	9.340	9.340	9.340	8.589	1,351
2025-07-14	9.340	9.340	9.340	9.340	8.589	0
2025-07-11	9.340	9.340	9.340	9.340	8.589	0
2025-07-10	9.340	9.340	9.340	9.340	8.589	0
2025-07-09	9.340	9.340	9.340	9.340	8.589	0
2025-07-08	9.340	9.340	9.340	9.340	8.589	0
2025-07-07	9.340	9.340	9.340	9.340	8.589	0
2025-07-04	9.340	9.340	9.340	9.340	8.589	7
2025-07-03	9.340	9.340	9.340	9.340	8.589	0
2025-07-02	9.340	9.340	9.340	9.340	8.589	75,000
2025-07-01	9.340	9.340	9.340	9.340	8.589	0
2025-06-30	9.340	9.340	9.340	9.340	8.589	500
2025-06-27	9.340	9.340	9.340	9.340	8.589	0
2025-06-26	9.340	9.340	9.340	9.340	8.589	96
2025-06-25	9.340	9.340	9.340	9.340	8.589	24
2025-06-24	9.340	9.340	9.340	9.340	8.589	0
2025-06-23	9.340	9.340	9.340	9.340	8.589	600
2025-06-20	9.340	9.340	9.340	9.340	8.589	0
2025-06-19	9.320	9.340	9.320	9.340	8.589	4,102
2025-06-18	9.320	9.320	9.320	9.320	8.570	0
2025-06-17	9.320	9.320	9.320	9.320	8.570	0
2025-06-16	9.320	9.320	9.320	9.320	8.570	0
2025-06-13	9.320	9.320	9.320	9.320	8.570	0
2025-06-12	9.320	9.320	9.320	9.320	8.570	0
2025-06-11	9.320	9.320	9.320	9.320	8.570	0
2025-06-10	9.320	9.320	9.320	9.320	8.570	6
2025-06-09	9.320	9.320	9.320	9.320	8.570	0
2025-06-06	9.320	9.320	9.320	9.320	8.570	0
2025-06-05	9.320	9.320	9.320	9.320	8.570	0
2025-06-04	9.320	9.320	9.320	9.320	8.570	0
2025-06-03	9.320	9.320	9.320	9.320	8.570	0
2025-06-02	9.300	9.320	9.300	9.320	8.570	100
2025-05-30	9.300	9.300	9.300	9.300	8.552	0
2025-05-29	9.300	9.300	9.300	9.300	8.552	0
2025-05-28	9.300	9.300	9.300	9.300	8.552	26
2025-05-27	10.600	10.600	9.300	9.300	8.552	205,200
2025-05-26	10.600	10.600	10.600	10.600	9.747	0
2025-05-23	10.600	10.600	10.600	10.600	9.747	11
2025-05-22	10.600	10.600	10.600	10.600	9.747	0
2025-05-21	10.600	10.600	10.600	10.600	9.747	2
2025-05-20	10.600	10.600	10.600	10.600	9.747	2
2025-05-19	10.600	10.600	10.600	10.600	9.747	103

← NewerPage 6 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.2700 MUR
2025-10-01	0.5200 MUR
2024-10-01	0.4700 MUR
2023-09-25	0.4300 MUR
2023-01-18	0.3500 MUR
2022-10-12	0.3900 MUR
2021-06-14	0.3500 MUR
2019-05-30	0.3200 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.